Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.32	32.50	32.19	32.35	381,602	+0.10(+0.30%)
Nov 29, 2012	31.55	32.29	31.25	32.26	217,176	+0.88(+2.81%)
Nov 28, 2012	31.28	31.40	31.05	31.38	232,624	+0.00(+0.00%)
Nov 27, 2012	31.24	31.57	31.10	31.38	210,388	+0.16(+0.52%)
Nov 26, 2012	31.13	31.32	30.93	31.21	201,546	-0.06(-0.21%)
Nov 23, 2012	31.25	31.42	31.17	31.28	93,119	+0.26(+0.83%)
Nov 21, 2012	30.79	31.11	30.79	31.02	118,780	+0.19(+0.60%)
Nov 20, 2012	30.32	30.83	30.32	30.83	209,843	+0.53(+1.73%)
Nov 19, 2012	30.17	30.50	30.02	30.31	234,238	+0.49(+1.65%)
Nov 16, 2012	29.79	29.89	29.52	29.82	274,600	-0.07(-0.24%)
Nov 15, 2012	30.24	30.42	29.65	29.89	394,911	-0.35(-1.15%)
Nov 14, 2012	31.14	31.28	30.21	30.24	313,534	-0.74(-2.37%)
Nov 13, 2012	31.39	31.48	30.96	30.97	282,802	-0.37(-1.19%)
Nov 12, 2012	31.75	31.82	31.34	31.34	210,367	-0.37(-1.17%)
Nov 09, 2012	31.95	32.15	31.70	31.71	216,178	-0.44(-1.38%)
Nov 08, 2012	32.37	32.41	32.01	32.16	515,171	-0.18(-0.57%)
Nov 07, 2012	32.57	32.57	32.16	32.34	314,203	-0.68(-2.07%)
Nov 06, 2012	32.65	33.02	32.58	33.02	340,521	+0.32(+0.98%)
Nov 05, 2012	32.67	32.75	32.41	32.70	326,901	-0.05(-0.15%)
Nov 02, 2012	33.01	33.15	32.61	32.75	360,223	-0.16(-0.49%)
Nov 01, 2012	32.73	33.21	32.26	32.91	425,183	+0.28(+0.86%)
Oct 31, 2012	31.42	32.69	31.42	32.63	381,359	+1.01(+3.20%)
Oct 26, 2012	31.27	31.62	31.62	31.62	269,686	+0.43(+1.39%)
Oct 25, 2012	31.12	31.21	30.81	31.18	318,140	+0.36(+1.17%)
Oct 24, 2012	31.68	31.97	30.55	30.82	359,914	-0.66(-2.09%)
Oct 23, 2012	31.26	32.15	31.20	31.48	428,483	-0.51(-1.58%)
Oct 19, 2012	32.49	32.75	31.76	31.99	404,611	-0.81(-2.48%)
Oct 18, 2012	33.40	33.54	32.70	32.80	350,634	-0.59(-1.78%)
Oct 17, 2012	33.18	33.58	33.18	33.39	142,852	+0.32(+0.97%)
Oct 16, 2012	33.04	33.47	32.96	33.07	211,596	+0.09(+0.27%)
Oct 15, 2012	33.01	33.07	32.69	32.98	143,532	+0.09(+0.27%)
Oct 12, 2012	33.03	33.03	32.69	32.90	135,104	-0.07(-0.22%)
Oct 11, 2012	33.18	33.25	32.84	32.97	225,717	+0.05(+0.15%)
Oct 10, 2012	33.18	33.29	32.78	32.92	166,515	-0.18(-0.53%)
Oct 09, 2012	33.58	33.73	33.08	33.10	209,758	-0.55(-1.65%)
Oct 08, 2012	33.54	33.77	33.51	33.65	114,500	-0.10(-0.31%)
Oct 05, 2012	33.75	34.20	33.58	33.76	253,247	+0.22(+0.65%)
Oct 04, 2012	33.71	33.88	33.27	33.54	266,305	+0.02(+0.05%)
Oct 03, 2012	33.53	33.77	33.41	33.52	236,053	+0.02(+0.05%)
Oct 02, 2012	33.76	33.83	33.20	33.51	236,988	-0.06(-0.17%)
Oct 01, 2012	33.61	33.89	33.29	33.56	323,282	+0.26(+0.77%)
Sep 28, 2012	33.30	33.61	33.15	33.31	173,798	-0.21(-0.62%)
Sep 27, 2012	33.69	33.76	33.12	33.51	298,856	+0.05(+0.14%)
Sep 26, 2012	34.41	34.51	33.37	33.47	329,917	-0.84(-2.44%)
Sep 25, 2012	34.91	35.05	34.25	34.30	289,382	-0.47(-1.34%)
Sep 24, 2012	34.86	35.02	34.64	34.77	268,975	-0.31(-0.89%)
Sep 21, 2012	35.26	35.33	34.70	35.08	572,297	+0.18(+0.53%)
Sep 20, 2012	34.90	35.07	34.64	34.90	184,590	-0.09(-0.25%)
Sep 19, 2012	35.07	35.53	34.84	34.99	235,873	-0.09(-0.25%)
Sep 18, 2012	35.09	35.30	34.98	35.07	156,036	-0.02(-0.07%)
Sep 17, 2012	35.22	35.41	34.92	35.10	199,748	-0.30(-0.84%)
Sep 14, 2012	35.40	36.06	35.02	35.40	301,697	+0.33(+0.94%)
Sep 13, 2012	34.76	35.29	34.41	35.07	205,859	+0.39(+1.14%)
Sep 12, 2012	34.54	34.84	34.43	34.67	233,788	+0.10(+0.28%)
Sep 11, 2012	34.93	35.19	34.50	34.58	214,148	-0.42(-1.19%)
Sep 10, 2012	34.96	35.19	34.88	34.99	171,873	-0.03(-0.09%)
Sep 07, 2012	34.92	35.25	34.60	35.03	193,323	+0.21(+0.60%)
Sep 06, 2012	33.88	34.82	33.73	34.82	333,663	+1.18(+3.51%)
Sep 05, 2012	33.40	33.84	33.35	33.64	368,886	+0.23(+0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.